Cars.com Inc. (LON:0HTZ)
London · Delayed Price · Currency is GBP · Price in USD 8.06
-0.08 (-0.98%)
Mar 27, 2026, 6:05 PM GMT
LON:0HTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.07 | 8.07 | 8.06 | 8.06 | 8.06 | -0.98% | 555 |
| Mar 26, 2026 | 8.35 | 8.35 | 8.09 | 8.14 | 8.14 | -1.21% | 631 |
| Mar 25, 2026 | 8.57 | 8.62 | 7.99 | 8.24 | 8.24 | -1.99% | 2,010 |
| Mar 24, 2026 | 8.29 | 8.40 | 8.26 | 8.40 | 8.40 | 1.95% | 80 |
| Mar 23, 2026 | 8.16 | 8.24 | 8.15 | 8.24 | 8.24 | 2.46% | 936 |
| Mar 20, 2026 | 8.14 | 8.14 | 8.04 | 8.04 | 8.04 | -2.73% | 5,195 |
| Mar 19, 2026 | 7.97 | 8.27 | 7.97 | 8.27 | 8.27 | 2.91% | 1,989 |
| Mar 18, 2026 | 8.13 | 8.13 | 8.01 | 8.04 | 8.04 | -0.20% | 1,404 |
| Mar 17, 2026 | 7.83 | 8.05 | 7.83 | 8.05 | 8.05 | 4.98% | 2,512 |
| Mar 16, 2026 | 7.62 | 7.76 | 7.59 | 7.67 | 7.67 | 1.47% | 34,370 |
| Mar 13, 2026 | 7.71 | 7.71 | 7.51 | 7.56 | 7.56 | -2.60% | 7,360 |
| Mar 12, 2026 | 7.68 | 7.78 | 7.64 | 7.76 | 7.76 | 2.25% | 4,418 |
| Mar 11, 2026 | 7.69 | 7.69 | 7.56 | 7.59 | 7.59 | -2.46% | 1,449 |
| Mar 10, 2026 | 8.01 | 8.01 | 7.70 | 7.78 | 7.78 | 0.26% | 26,146 |
| Mar 9, 2026 | 7.99 | 7.99 | 7.70 | 7.76 | 7.76 | -6.45% | 13,301 |
| Mar 5, 2026 | 8.33 | 8.61 | 8.30 | 8.30 | 8.30 | - | 757 |
| Mar 4, 2026 | 8.18 | 8.37 | 8.18 | 8.30 | 8.30 | 0.18% | 12,504 |
| Mar 3, 2026 | 7.81 | 8.29 | 7.78 | 8.28 | 8.28 | 2.16% | 13,071 |
| Mar 2, 2026 | 8.30 | 8.30 | 8.08 | 8.11 | 8.11 | -5.70% | 25,385 |
| Feb 27, 2026 | 8.80 | 8.94 | 8.30 | 8.60 | 8.60 | -6.12% | 68,745 |
| Feb 26, 2026 | 9.36 | 9.47 | 8.88 | 9.16 | 9.16 | -14.42% | 67,204 |
| Feb 25, 2026 | 10.79 | 10.93 | 10.51 | 10.70 | 10.70 | - | 3,358 |
| Feb 24, 2026 | 10.77 | 10.77 | 10.49 | 10.70 | 10.70 | 0.28% | 5,600 |
| Feb 23, 2026 | 10.70 | 10.70 | 10.65 | 10.67 | 10.67 | -6.81% | 7,300 |
| Feb 20, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.93% | 15 |
| Feb 19, 2026 | 11.36 | 11.36 | 11.15 | 11.23 | 11.23 | -0.88% | 283 |
| Feb 18, 2026 | 11.20 | 11.33 | 11.15 | 11.33 | 11.33 | 2.81% | 9 |
| Feb 17, 2026 | 11.12 | 11.12 | 11.02 | 11.02 | 11.02 | -0.88% | 3 |
| Feb 13, 2026 | 10.95 | 11.12 | 10.95 | 11.12 | 11.12 | 2.68% | 1,266 |
| Feb 12, 2026 | 11.01 | 11.01 | 10.71 | 10.83 | 10.83 | -1.20% | 14,439 |
| Feb 11, 2026 | 10.98 | 10.98 | 10.96 | 10.96 | 10.96 | -2.61% | 420 |
| Feb 10, 2026 | 11.08 | 11.26 | 11.06 | 11.25 | 11.25 | 1.84% | 12 |
| Feb 9, 2026 | 11.08 | 11.08 | 11.05 | 11.05 | 11.05 | -0.71% | 8 |
| Feb 6, 2026 | 11.10 | 11.15 | 10.94 | 11.13 | 11.13 | 0.72% | 2,935 |
| Feb 5, 2026 | 11.16 | 11.21 | 10.87 | 11.05 | 11.05 | 2.21% | 17,452 |
| Feb 4, 2026 | 10.69 | 10.81 | 10.69 | 10.81 | 10.81 | - | 600 |
| Feb 3, 2026 | 11.16 | 11.33 | 10.81 | 10.81 | 10.81 | -5.74% | 9,102 |
| Feb 2, 2026 | 11.47 | 11.47 | 11.12 | 11.47 | 11.47 | 1.49% | 440 |
| Jan 30, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.65% | 1 |
| Jan 29, 2026 | 11.56 | 11.56 | 11.44 | 11.49 | 11.49 | -1.08% | 1,896 |
| Jan 28, 2026 | 11.76 | 11.76 | 11.60 | 11.62 | 11.62 | -0.62% | 462 |
| Jan 27, 2026 | 11.69 | 11.73 | 11.64 | 11.69 | 11.69 | -2.88% | 722 |
| Jan 26, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -2.40% | 10 |
| Jan 22, 2026 | 12.19 | 12.33 | 12.19 | 12.33 | 12.33 | 5.76% | 601 |
| Jan 20, 2026 | 11.63 | 11.71 | 11.63 | 11.66 | 11.66 | -1.87% | 1,618 |
| Jan 16, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.68% | 266 |
| Jan 15, 2026 | 12.15 | 12.15 | 11.86 | 11.96 | 11.96 | 0.29% | 1,166 |
| Jan 14, 2026 | 11.95 | 11.95 | 11.93 | 11.93 | 11.93 | -1.67% | 202 |
| Jan 13, 2026 | 12.39 | 12.39 | 12.13 | 12.13 | 12.13 | -1.14% | 70 |
| Jan 12, 2026 | 12.27 | 12.42 | 12.27 | 12.27 | 12.27 | -1.65% | 101 |